SPX271217C09300000
SPX Dec 17 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
113.34USD-2.486%(-2.89)26Vol4,366OI
SPX271217C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 115.88 | 115.88 | 113.05 | 113.34 | -2.486% | 26 | 4,361 | 0.000% |
| 2026-10-27 | 112.10 | 116.23 | 112.10 | 116.23 | +8.728% | 48 | 4,384 | -2.486% |
| 2026-10-26 | 106.90 | 106.90 | 106.90 | 106.90 | +13.772% | 1 | 4,384 | +6.024% |
| 2026-10-23 | 95.87 | 96.16 | 93.96 | 93.96 | -6.767% | 134 | 4,432 | +20.626% |
| 2026-10-22 | 104.70 | 104.70 | 100.78 | 100.78 | -16.711% | 6 | 4,430 | +12.463% |
| 2026-10-21 | 121.00 | 121.00 | 121.00 | 121.00 | +7.766% | 1 | 4,430 | -6.331% |
| 2026-10-20 | 114.70 | 114.70 | 111.90 | 112.28 | -2.016% | 45 | 4,466 | +0.944% |
| 2026-10-19 | 109.60 | 114.98 | 109.41 | 114.59 | -2.906% | 10 | 4,467 | -1.091% |
| 2026-10-15 | 110.30 | 120.00 | 110.30 | 118.02 | -17.773% | 576 | 4,272 | -3.965% |
| 2026-10-09 | 143.53 | 143.53 | 143.53 | 143.53 | +9.565% | 1 | 4,247 | -21.034% |
| 2026-10-08 | 131.00 | 131.00 | 131.00 | 131.00 | -2.450% | 401 | 4,167 | -13.481% |
| 2026-10-02 | 134.35 | 134.35 | 134.29 | 134.29 | -1.885% | 2 | 4,498 | -15.601% |
| 2026-09-21 | 136.88 | 136.88 | 136.87 | 136.87 | -4.806% | 2 | 4,148 | -17.191% |
| 2026-09-03 | 143.78 | 143.78 | 143.78 | 143.78 | -0.636% | 251 | 3,801 | -21.171% |
| 2026-08-26 | 144.70 | 144.70 | 144.70 | 144.70 | +0.612% | 1 | 2,979 | -21.672% |
| 2026-08-25 | 143.82 | 143.82 | 143.82 | 143.82 | -1.297% | 1 | 2,978 | -21.193% |
| 2026-08-21 | 145.79 | 145.79 | 145.71 | 145.71 | -7.837% | 252 | 2,829 | -22.215% |
| 2026-08-18 | 158.10 | 158.10 | 158.10 | 158.10 | -13.332% | 1 | 2,830 | -28.311% |
| 2026-08-17 | 182.42 | 182.42 | 182.42 | 182.42 | -1.218% | 2,000 | 2,080 | -37.869% |
| 2026-08-14 | 194.40 | 194.50 | 184.67 | 184.67 | -1.013% | 5 | 2,077 | -38.626% |
| 2026-08-13 | 185.08 | 187.22 | 183.39 | 186.56 | +2.085% | 671 | 1,592 | -39.247% |
| 2026-08-10 | 182.75 | 182.75 | 182.75 | 182.75 | +7.405% | 120 | 1,472 | -37.981% |
| 2026-08-07 | 170.15 | 170.15 | 170.15 | 170.15 | +4.940% | 100 | 1,372 | -33.388% |
| 2026-08-06 | 175.49 | 175.49 | 161.69 | 162.14 | -7.581% | 89 | 1,338 | -30.097% |
| 2026-08-05 | 189.79 | 189.79 | 175.00 | 175.44 | -3.440% | 502 | 928 | -35.397% |
| 2026-08-04 | 167.99 | 181.69 | 167.99 | 181.69 | +99.659% | 38 | 901 | -37.619% |
| 2026-07-30 | 91.00 | 91.00 | 91.00 | 91.00 | +3.409% | 401 | 1,103 | +24.549% |
| 2026-07-29 | 88.50 | 88.50 | 88.00 | 88.00 | -37.188% | 2 | 1,101 | +28.795% |
| 2026-07-06 | 142.10 | 142.10 | 140.10 | 140.10 | +17.337% | 2 | 1,296 | -19.101% |
| 2026-06-29 | 119.40 | 119.40 | 119.40 | 119.40 | +6.503% | 7 | 1,294 | -5.075% |
| 2026-06-26 | 112.11 | 112.11 | 112.11 | 112.11 | -28.102% | 2 | 1,294 | +1.097% |
| 2026-06-16 | 155.93 | 155.93 | 155.93 | 155.93 | +32.740% | 3 | 1,091 | -27.314% |
| 2026-06-09 | 117.18 | 117.47 | 117.18 | 117.47 | -14.963% | 2 | 91 | -3.516% |
| 2026-06-08 | 141.33 | 141.34 | 138.14 | 138.14 | -24.195% | 180 | 2 | -17.953% |
| 2026-05-29 | 182.23 | 182.23 | 182.23 | 182.23 | +4.971% | 1 | 1 | -37.804% |
| 2026-05-28 | 173.60 | 173.60 | 173.60 | 173.60 | +4.139% | 1 | 1 | -34.712% |
| 2026-05-26 | 166.70 | 166.70 | 166.70 | 166.70 | 0.000% | 1 | 0 | -32.010% |